Symbol | Open | High | Low | Close | Percent | Change | Volume | GSFC | 240.15 | 252.90 | 240.00 | 249.50 | 4.70 | 11.20 | 11794653 | HINDALCO | 611.80 | 637.65 | 608.70 | 636.10 | 3.97 | 24.30 | 11775700 | RCF | 144.50 | 152.90 | 144.45 | 152.00 | 5.70 | 8.20 | 11453462 | HDFCBANK | 1515.00 | 1521.75 | 1509.05 | 1511.70 | 0.27 | 4.10 | 11220790 | HINDCOPPER | 374.90 | 381.90 | 372.20 | 379.65 | 2.04 | 7.60 | 11212331 | BANDHANBNK | 184.10 | 185.50 | 183.35 | 183.85 | 0.55 | 1.00 | 11165851 | NTPC | 349.80 | 353.15 | 347.30 | 351.65 | 1.30 | 4.50 | 11132307 | VEDL | 376.00 | 386.60 | 376.00 | 383.45 | 1.70 | 6.40 | 11074253 | GMRINFRA | 82.75 | 83.45 | 82.10 | 82.45 | 0.12 | 0.10 | 10812226 | HUDCO | 199.00 | 203.80 | 198.00 | 198.55 | 0.46 | 0.90 | 10427616 | IRB | 68.90 | 68.90 | 67.30 | 67.60 | -1.10 | -0.75 | 10009891 | PETRONET | 296.00 | 302.45 | 291.20 | 298.95 | 1.20 | 3.55 | 9963477 | KBCGLOBAL | 1.90 | 2.00 | 1.90 | 1.95 | 0.00 | 0.00 | 9572954 | MOTHERSON | 128.85 | 128.85 | 126.00 | 126.90 | -0.39 | -0.50 | 9401296 | EXIDEIND | 457.00 | 457.00 | 441.50 | 444.55 | -3.66 | -16.90 | 9263587 | ONGC | 277.60 | 280.40 | 276.30 | 279.35 | 0.92 | 2.55 | 9253985 | NFL | 103.25 | 106.25 | 103.15 | 105.25 | 2.83 | 2.90 | 9175905 | COCHINSHIP | 1270.00 | 1323.00 | 1257.90 | 1274.65 | 1.81 | 22.70 | 9171525 | BANKBARODA | 261.25 | 261.85 | 258.45 | 259.10 | -0.40 | -1.05 | 8677169 | TTML | 85.55 | 87.10 | 83.90 | 85.30 | 0.47 | 0.40 | 8651946 | TRIDENT | 40.15 | 40.55 | 39.80 | 39.90 | -0.13 | -0.05 | 8606250 | IEX | 154.00 | 155.50 | 152.40 | 153.85 | 0.49 | 0.75 | 8587421 | M&MFIN | 265.30 | 265.50 | 257.60 | 257.95 | -2.09 | -5.50 | 8409512 | UNIONBANK | 148.30 | 148.95 | 146.50 | 147.10 | 0.14 | 0.20 | 8377083 | JAMNAAUTO | 131.10 | 136.90 | 130.45 | 134.70 | 3.62 | 4.70 | 8358750 | VIKASECO | 4.05 | 4.15 | 4.00 | 4.05 | 1.25 | 0.05 | 8203426 | TV18BRDCST | 46.35 | 48.15 | 46.10 | 47.10 | 2.61 | 1.20 | 8049719 | RBLBANK | 263.85 | 265.00 | 260.65 | 262.25 | -0.25 | -0.65 | 7967344 | SBIN | 778.50 | 778.50 | 770.20 | 773.10 | 0.01 | 0.10 | 7842615 | PATELENG | 64.05 | 65.90 | 63.95 | 64.35 | 1.10 | 0.70 | 7838171 | UCOBANK | 55.25 | 55.70 | 54.10 | 54.45 | -0.82 | -0.45 | 7614323 | ENGINERSIN | 209.10 | 216.70 | 207.55 | 214.10 | 3.06 | 6.35 | 7555728 | SCILAL | 59.85 | 65.65 | 59.10 | 65.65 | 9.97 | 5.95 | 7523798 | ICICIPRULI | 558.00 | 582.35 | 556.75 | 575.65 | -3.06 | -18.20 | 7351418 | HFCL | 96.95 | 97.95 | 96.10 | 96.35 | 0.05 | 0.05 | 7267210 | RECLTD | 438.45 | 445.40 | 435.00 | 439.80 | 0.92 | 4.00 | 7201124 | FEDERALBNK | 154.10 | 154.45 | 152.95 | 153.60 | -0.10 | -0.15 | 7177359 | GSPL | 309.60 | 309.70 | 294.60 | 295.90 | -1.79 | -5.40 | 7164218 | ITI | 295.00 | 302.95 | 290.50 | 296.00 | 0.92 | 2.70 | 7126050 | ORIENTPPR | 47.05 | 49.90 | 46.45 | 49.15 | 5.25 | 2.45 | 7121406 | NIFTYREALTY | 963.85 | 970.40 | 961.60 | 965.75 | | | 7119099 | FINPIPE | 256.30 | 275.00 | 256.00 | 274.10 | 7.49 | 19.10 | 6895970 | ARE&M | 1174.00 | 1204.40 | 1107.60 | 1133.30 | -2.32 | -26.90 | 6863325 | IOB | 63.50 | 64.20 | 63.10 | 63.25 | -0.16 | -0.10 | 6744626 | JISLJALEQS | 59.50 | 61.70 | 59.30 | 60.50 | 2.02 | 1.20 | 6638135 | IDBI | 88.20 | 88.40 | 86.30 | 86.80 | -0.80 | -0.70 | 6604385 | COALINDIA | 441.55 | 448.70 | 441.15 | 443.85 | 0.66 | 2.90 | 6538090 | UJJIVANSFB | 53.45 | 54.60 | 53.40 | 53.85 | 1.03 | 0.55 | 6530768 | ZIMLAB | 114.65 | 131.40 | 111.20 | 121.95 | 9.72 | 10.80 | 6477866 | TATAPOWER | 430.05 | 432.45 | 427.00 | 428.30 | -0.31 | -1.35 | 6456018 | |
|